日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新光商事(8141)の株価時系列情報

新光商事(8141)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 961 978 961 961 9,000
1999/12/29 1,001 1,029 940 940 32,000
1999/12/28 956 1,040 955 1,000 25,000
1999/12/27 970 970 951 955 29,000
1999/12/24 920 940 880 900 150,000
1999/12/22 880 943 879 900 61,000
1999/12/21 835 850 835 850 24,000
1999/12/20 845 845 811 832 35,000
1999/12/17 870 870 810 849 53,000
1999/12/16 910 910 870 870 19,000
1999/12/15 898 899 876 888 47,000
1999/12/14 941 941 890 900 34,000
1999/12/13 923 953 923 939 14,000
1999/12/10 980 981 942 953 38,000
1999/12/09 980 981 975 980 17,000
1999/12/08 980 990 980 986 12,000
1999/12/07 990 992 981 981 50,000
1999/12/06 992 992 990 990 17,000
1999/12/03 989 1,000 989 1,000 27,000
1999/12/02 1,025 1,025 990 990 23,000
1999/12/01 991 1,000 987 995 54,000
1999/11/30 1,000 1,000 981 990 21,000
1999/11/29 1,020 1,030 1,000 1,000 31,000
1999/11/26 1,010 1,030 1,010 1,021 26,000
1999/11/25 1,033 1,036 1,011 1,029 19,000
1999/11/24 1,070 1,088 1,031 1,032 31,000
1999/11/22 1,140 1,150 1,050 1,060 23,000
1999/11/19 1,140 1,141 1,130 1,140 18,000
1999/11/18 1,080 1,140 1,080 1,118 54,000
1999/11/17 1,040 1,080 1,040 1,050 60,000
1999/11/16 1,007 1,028 999 1,015 26,000
1999/11/15 1,060 1,061 978 1,008 84,000
1999/11/12 1,100 1,110 1,047 1,056 77,000
1999/11/11 1,170 1,170 1,111 1,124 69,000
1999/11/10 1,220 1,220 1,170 1,198 13,000
1999/11/09 1,200 1,230 1,188 1,190 33,000
1999/11/08 1,200 1,200 1,173 1,190 69,000
1999/11/05 1,153 1,171 1,150 1,152 35,000
1999/11/04 1,165 1,171 1,150 1,150 82,000
1999/11/02 1,189 1,200 1,170 1,171 25,000
1999/11/01 1,200 1,200 1,155 1,183 49,000
1999/10/29 1,208 1,228 1,185 1,190 71,000
1999/10/28 1,205 1,215 1,186 1,186 21,000
1999/10/27 1,229 1,229 1,183 1,205 14,000
1999/10/26 1,270 1,270 1,229 1,229 21,000
1999/10/25 1,210 1,321 1,196 1,278 86,000
1999/10/22 1,226 1,231 1,210 1,210 17,000
1999/10/21 1,249 1,250 1,210 1,218 36,000
1999/10/20 1,250 1,270 1,200 1,209 95,000
1999/10/19 1,176 1,195 1,155 1,190 71,000
1999/10/18 1,202 1,222 1,140 1,145 53,000
1999/10/15 1,365 1,400 1,281 1,282 170,000
1999/10/14 1,390 1,405 1,340 1,405 126,000
1999/10/13 1,371 1,479 1,370 1,420 513,000
1999/10/12 1,350 1,439 1,335 1,411 768,000
1999/10/08 1,195 1,300 1,195 1,300 203,000
1999/10/07 1,152 1,172 1,152 1,170 43,000
1999/10/06 1,165 1,165 1,131 1,135 17,000
1999/10/05 1,165 1,185 1,165 1,165 33,000
1999/10/04 1,175 1,175 1,140 1,165 29,000
1999/10/01 1,180 1,180 1,160 1,175 23,000
1999/09/30 1,152 1,190 1,152 1,188 61,000
1999/09/29 1,172 1,172 1,141 1,141 49,000
1999/09/28 1,164 1,168 1,140 1,160 49,000
1999/09/27 1,171 1,171 1,162 1,168 60,000
1999/09/24 1,164 1,164 1,140 1,163 27,000
1999/09/22 1,200 1,220 1,162 1,198 37,000
1999/09/21 1,250 1,260 1,230 1,240 46,000
1999/09/20 1,264 1,272 1,250 1,260 43,000
1999/09/17 1,270 1,270 1,250 1,250 43,000
1999/09/16 1,290 1,309 1,230 1,230 51,000
1999/09/14 1,340 1,350 1,290 1,350 61,000
1999/09/13 1,383 1,385 1,339 1,349 122,000
1999/09/10 1,273 1,368 1,273 1,363 213,000
1999/09/09 1,300 1,320 1,271 1,271 45,000
1999/09/08 1,318 1,320 1,285 1,290 60,000
1999/09/07 1,350 1,350 1,310 1,315 59,000
1999/09/06 1,350 1,350 1,307 1,330 83,000
1999/09/03 1,330 1,340 1,300 1,330 79,000
1999/09/02 1,350 1,350 1,310 1,340 74,000
1999/09/01 1,327 1,330 1,281 1,330 93,000
1999/08/31 1,364 1,367 1,310 1,324 124,000
1999/08/30 1,310 1,370 1,291 1,370 182,000
1999/08/27 1,270 1,280 1,251 1,270 63,000
1999/08/26 1,230 1,270 1,230 1,230 53,000
1999/08/25 1,240 1,260 1,200 1,218 74,000
1999/08/24 1,290 1,290 1,230 1,230 52,000
1999/08/23 1,300 1,300 1,230 1,265 124,000
1999/08/20 1,270 1,280 1,255 1,255 108,000
1999/08/19 1,260 1,300 1,250 1,300 95,000
1999/08/18 1,310 1,350 1,290 1,301 625,000
1999/08/17 1,170 1,290 1,149 1,290 544,000
1999/08/16 1,195 1,198 1,170 1,170 86,000
1999/08/13 1,170 1,190 1,155 1,170 182,000
1999/08/12 1,140 1,169 1,130 1,144 187,000
1999/08/11 1,080 1,150 1,080 1,120 70,000
1999/08/10 1,065 1,080 1,065 1,065 18,000
1999/08/09 1,040 1,069 1,030 1,062 11,000
1999/08/06 1,050 1,069 1,010 1,040 38,000
1999/08/05 1,100 1,100 1,070 1,070 59,000
1999/08/04 1,120 1,120 1,090 1,100 51,000
1999/08/03 1,100 1,100 1,071 1,080 36,000
1999/08/02 1,110 1,110 1,080 1,090 48,000
1999/07/30 1,080 1,130 1,080 1,130 64,000
1999/07/29 1,080 1,131 1,080 1,120 137,000
1999/07/28 1,040 1,070 1,030 1,053 54,000
1999/07/27 999 1,010 990 990 30,000
1999/07/26 1,010 1,030 992 1,000 32,000
1999/07/23 1,020 1,020 991 1,000 47,000
1999/07/22 1,060 1,060 1,010 1,049 36,000
1999/07/21 1,050 1,090 1,050 1,073 26,000
1999/07/19 1,150 1,150 1,083 1,100 44,000
1999/07/16 1,132 1,132 1,080 1,120 62,000
1999/07/15 1,140 1,151 1,100 1,132 76,000
1999/07/14 1,081 1,135 1,079 1,135 110,000
1999/07/13 1,100 1,105 1,075 1,080 84,000
1999/07/12 1,070 1,119 1,060 1,100 83,000
1999/07/09 1,090 1,090 1,014 1,090 97,000
1999/07/08 1,120 1,124 1,080 1,080 71,000
1999/07/07 1,120 1,200 1,120 1,160 356,000
1999/07/06 1,156 1,180 1,120 1,160 631,000
1999/07/05 1,000 1,076 1,000 1,076 371,000
1999/07/02 985 1,010 970 989 205,000
1999/07/01 906 990 905 965 214,000
1999/06/30 890 910 890 900 38,000
1999/06/29 881 882 870 880 32,000
1999/06/28 880 910 880 890 13,000
1999/06/25 895 899 880 880 51,000
1999/06/24 930 930 910 910 31,000
1999/06/23 936 938 900 900 88,000
1999/06/22 930 950 920 930 139,000
1999/06/21 910 930 907 929 139,000
1999/06/18 880 900 872 891 64,000
1999/06/17 885 890 875 880 11,000
1999/06/16 884 884 878 880 16,000
1999/06/15 894 894 880 881 23,000
1999/06/14 882 895 882 894 39,000
1999/06/11 906 906 881 882 83,000
1999/06/10 838 877 838 866 24,000
1999/06/09 842 855 840 840 14,000
1999/06/08 817 840 817 830 17,000
1999/06/07 805 817 805 810 36,000
1999/06/04 820 823 810 820 27,000
1999/06/03 838 838 820 830 15,000
1999/06/02 849 849 830 840 5,000
1999/06/01 809 811 800 809 17,000
1999/05/31 800 800 799 799 16,000
1999/05/28 800 823 800 810 24,000
1999/05/27 800 811 800 801 15,000
1999/05/26 800 802 790 790 44,000
1999/05/25 805 805 794 799 47,000
1999/05/24 816 828 805 805 43,000
1999/05/21 840 840 805 805 79,000
1999/05/20 840 840 820 820 30,000
1999/05/19 840 841 831 840 24,000
1999/05/18 830 882 825 860 80,000
1999/05/17 830 830 820 820 52,000
1999/05/14 860 870 833 833 38,000
1999/05/13 846 850 820 850 16,000
1999/05/12 860 860 845 845 16,000
1999/05/11 860 870 855 855 7,000
1999/05/10 871 871 870 870 36,000
1999/05/07 872 872 870 870 11,000
1999/05/06 866 870 866 870 22,000
1999/04/30 871 871 866 866 10,000
1999/04/28 900 900 871 871 31,000
1999/04/27 865 870 860 860 24,000
1999/04/26 870 870 854 854 6,000
1999/04/23 850 870 850 850 28,000
1999/04/22 841 850 811 820 32,000
1999/04/21 850 860 841 841 9,000
1999/04/20 860 876 854 876 32,000
1999/04/19 886 890 860 860 11,000
1999/04/16 900 900 895 896 19,000
1999/04/15 901 910 898 900 43,000
1999/04/14 930 930 896 897 69,000
1999/04/13 930 958 910 910 182,000
1999/04/12 926 932 910 915 182,000
1999/04/09 891 899 886 886 46,000
1999/04/08 896 900 881 881 62,000
1999/04/07 885 900 880 880 56,000
1999/04/06 900 900 856 867 52,000
1999/04/05 910 923 900 900 159,000
1999/04/02 860 915 860 900 254,000
1999/04/01 870 880 854 855 137,000
1999/03/31 819 868 818 868 183,000
1999/03/30 810 810 805 809 56,000
1999/03/29 810 810 801 803 14,000
1999/03/26 819 819 800 800 59,000
1999/03/25 820 839 805 805 22,000
1999/03/24 839 839 820 820 47,000
1999/03/23 848 850 820 839 174,000
1999/03/19 790 850 790 839 432,000
1999/03/18 798 805 775 785 118,000
1999/03/17 751 808 746 798 129,000
1999/03/16 743 746 725 746 20,000
1999/03/15 752 752 735 743 15,000
1999/03/12 750 755 721 752 39,000
1999/03/11 748 758 740 750 20,000
1999/03/10 759 759 747 758 38,000
1999/03/09 720 760 720 760 42,000
1999/03/08 758 760 740 740 38,000
1999/03/05 760 763 745 758 37,000
1999/03/04 757 764 744 750 132,000
1999/03/03 717 750 715 747 62,000
1999/03/02 730 730 715 716 26,000
1999/03/01 702 730 702 730 119,000
1999/02/26 689 700 680 697 27,000
1999/02/25 685 693 672 693 175,000
1999/02/24 684 692 684 692 9,000
1999/02/23 691 691 676 684 22,000
1999/02/22 660 690 660 690 23,000
1999/02/19 690 690 680 690 12,000
1999/02/18 700 714 699 699 32,000
1999/02/17 700 710 700 700 14,000
1999/02/16 700 709 698 706 43,000
1999/02/15 719 719 696 710 21,000
1999/02/12 728 736 702 710 57,000
1999/02/10 749 749 731 748 54,000
1999/02/09 774 774 740 756 85,000
1999/02/08 739 776 739 776 223,000
1999/02/05 701 729 681 729 47,000
1999/02/04 660 698 660 694 51,000
1999/02/03 679 684 665 665 45,000
1999/02/02 699 699 681 681 18,000
1999/02/01 740 740 699 700 18,000
1999/01/29 745 758 700 740 65,000
1999/01/28 740 760 725 760 348,000
1999/01/27 573 660 573 660 160,000
1999/01/26 549 560 546 560 14,000
1999/01/25 550 550 545 545 10,000
1999/01/22 568 569 552 552 17,000
1999/01/21 547 565 547 560 12,000
1999/01/20 559 560 545 545 12,000
1999/01/19 559 559 559 559 1,000
1999/01/18 560 560 559 559 3,000
1999/01/14 559 559 540 540 23,000
1999/01/13 560 560 544 559 6,000
1999/01/11 581 581 570 570 5,000
1999/01/08 583 583 571 571 4,000
1999/01/07 543 589 543 584 17,000
1999/01/06 546 546 540 540 3,000
1999/01/05 579 579 540 540 3,000
1999/01/04 555 559 555 559 2,000

このページの先頭へ